Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 101.55 | 102.21 | 100.58 | 102.11 | 1,269,527 | -0.41(-0.40%) |
Apr 27, 2023 | 100.94 | 102.81 | 99.59 | 102.53 | 1,399,975 | +2.17(+2.16%) |
Apr 26, 2023 | 102.10 | 102.87 | 99.93 | 100.36 | 1,651,068 | -1.80(-1.76%) |
Apr 25, 2023 | 105.18 | 105.68 | 102.13 | 102.15 | 1,821,093 | -4.96(-4.63%) |
Apr 24, 2023 | 107.78 | 108.73 | 106.59 | 107.11 | 1,474,265 | -0.99(-0.92%) |
Apr 21, 2023 | 108.48 | 108.65 | 104.65 | 108.11 | 1,853,234 | -1.42(-1.29%) |
Apr 20, 2023 | 101.20 | 113.09 | 101.20 | 109.52 | 3,712,201 | +5.18(+4.96%) |
Apr 19, 2023 | 105.15 | 105.55 | 102.33 | 104.34 | 1,430,141 | -1.25(-1.18%) |
Apr 18, 2023 | 104.45 | 106.34 | 104.45 | 105.59 | 1,518,009 | +1.42(+1.37%) |
Apr 17, 2023 | 103.38 | 104.41 | 102.68 | 104.17 | 1,272,403 | +1.55(+1.51%) |
Apr 14, 2023 | 103.21 | 103.96 | 101.65 | 102.61 | 1,138,616 | -0.73(-0.70%) |
Apr 13, 2023 | 104.90 | 105.03 | 102.53 | 103.34 | 2,042,048 | -1.37(-1.30%) |
Apr 12, 2023 | 106.45 | 107.42 | 104.56 | 104.71 | 2,120,121 | -1.39(-1.31%) |
Apr 11, 2023 | 106.01 | 106.55 | 104.97 | 106.10 | 1,644,759 | +1.66(+1.59%) |
Apr 10, 2023 | 102.16 | 106.08 | 102.16 | 104.44 | 1,539,360 | +2.84(+2.79%) |
Apr 06, 2023 | 101.35 | 102.39 | 99.40 | 101.60 | 1,699,539 | +0.21(+0.20%) |
Apr 05, 2023 | 98.95 | 102.80 | 98.84 | 101.40 | 2,468,126 | -0.07(-0.07%) |
Apr 04, 2023 | 110.35 | 111.13 | 100.12 | 101.47 | 2,866,443 | -9.71(-8.73%) |
Apr 03, 2023 | 111.07 | 112.05 | 109.23 | 111.17 | 1,535,958 | +0.11(+0.10%) |
Mar 31, 2023 | 110.16 | 111.46 | 109.16 | 111.06 | 1,459,279 | +1.68(+1.54%) |
Mar 30, 2023 | 109.92 | 111.03 | 108.99 | 109.38 | 959,974 | +1.29(+1.19%) |
Mar 29, 2023 | 108.52 | 108.81 | 105.98 | 108.09 | 1,452,305 | +1.20(+1.13%) |
Mar 28, 2023 | 108.21 | 109.29 | 106.58 | 106.89 | 1,194,510 | -1.43(-1.32%) |
Mar 27, 2023 | 107.56 | 109.01 | 106.15 | 108.32 | 1,969,512 | +2.25(+2.12%) |
Mar 24, 2023 | 102.72 | 107.43 | 101.13 | 106.07 | 1,573,094 | +0.87(+0.83%) |
Mar 23, 2023 | 105.34 | 108.67 | 103.68 | 105.19 | 1,445,470 | +0.22(+0.21%) |
Mar 22, 2023 | 107.64 | 108.71 | 104.78 | 104.97 | 1,417,539 | -3.70(-3.40%) |
Mar 21, 2023 | 107.76 | 110.09 | 106.75 | 108.67 | 3,044,114 | +3.31(+3.14%) |
Mar 20, 2023 | 102.74 | 106.18 | 101.11 | 105.36 | 3,355,461 | +3.68(+3.62%) |
Mar 17, 2023 | 103.20 | 103.61 | 100.89 | 101.68 | 6,318,464 | -2.31(-2.22%) |
Mar 16, 2023 | 97.87 | 104.50 | 97.40 | 103.99 | 3,847,945 | +4.42(+4.44%) |
Mar 15, 2023 | 110.22 | 110.54 | 97.81 | 99.57 | 6,322,288 | -14.23(-12.50%) |
Mar 14, 2023 | 116.18 | 118.22 | 112.30 | 113.80 | 2,188,455 | -0.77(-0.67%) |
Mar 13, 2023 | 115.54 | 116.28 | 112.61 | 114.57 | 2,398,220 | -3.21(-2.72%) |
Mar 10, 2023 | 125.33 | 125.33 | 116.92 | 117.78 | 2,228,428 | -7.66(-6.11%) |
Mar 09, 2023 | 128.88 | 130.78 | 125.03 | 125.44 | 1,363,485 | -4.33(-3.33%) |
Mar 08, 2023 | 127.90 | 129.88 | 126.73 | 129.77 | 1,349,477 | +1.59(+1.24%) |
Mar 07, 2023 | 128.61 | 130.47 | 127.84 | 128.18 | 1,297,619 | -0.97(-0.75%) |
Mar 06, 2023 | 132.59 | 133.53 | 127.66 | 129.15 | 2,037,463 | -3.99(-3.00%) |
Mar 03, 2023 | 130.19 | 133.52 | 129.43 | 133.14 | 1,814,781 | +3.10(+2.39%) |
Mar 02, 2023 | 125.64 | 130.45 | 125.08 | 130.04 | 1,664,083 | +3.69(+2.92%) |
Mar 01, 2023 | 124.13 | 127.77 | 123.76 | 126.35 | 1,911,978 | +2.95(+2.39%) |
Feb 28, 2023 | 119.22 | 124.98 | 118.07 | 123.41 | 3,419,248 | +4.67(+3.93%) |
Feb 27, 2023 | 118.25 | 120.42 | 116.87 | 118.74 | 1,808,081 | +2.78(+2.40%) |
Feb 24, 2023 | 114.47 | 115.98 | 112.87 | 115.96 | 1,597,656 | -0.50(-0.43%) |
Feb 23, 2023 | 118.56 | 119.23 | 114.48 | 116.46 | 1,404,400 | -1.40(-1.19%) |
Feb 22, 2023 | 119.13 | 119.92 | 117.50 | 117.86 | 1,449,511 | -1.31(-1.10%) |
Feb 21, 2023 | 121.45 | 124.06 | 118.61 | 119.17 | 1,331,891 | -3.12(-2.55%) |
Feb 17, 2023 | 122.90 | 123.39 | 121.22 | 122.29 | 1,325,074 | -1.18(-0.96%) |
Feb 16, 2023 | 122.81 | 125.67 | 122.36 | 123.47 | 1,063,608 | +0.49(+0.40%) |
Feb 15, 2023 | 122.44 | 123.05 | 118.96 | 122.98 | 1,433,700 | -0.80(-0.65%) |
Feb 14, 2023 | 120.51 | 124.46 | 120.10 | 123.79 | 1,292,337 | +2.69(+2.22%) |
Feb 13, 2023 | 119.56 | 121.86 | 118.47 | 121.10 | 1,298,216 | +1.40(+1.17%) |
Feb 10, 2023 | 118.00 | 120.39 | 117.16 | 119.70 | 1,233,114 | +0.95(+0.80%) |
Feb 09, 2023 | 121.98 | 123.02 | 118.09 | 118.75 | 1,437,027 | -2.62(-2.16%) |
Feb 08, 2023 | 119.75 | 122.82 | 119.28 | 121.37 | 1,333,035 | +0.81(+0.67%) |
Feb 07, 2023 | 120.95 | 122.48 | 118.66 | 120.56 | 1,487,481 | -0.30(-0.25%) |
Feb 06, 2023 | 124.89 | 125.42 | 119.84 | 120.86 | 1,779,944 | -4.57(-3.64%) |
Feb 03, 2023 | 123.36 | 129.66 | 123.30 | 125.43 | 2,272,667 | +2.28(+1.85%) |
Feb 02, 2023 | 122.62 | 123.22 | 119.93 | 123.15 | 1,741,469 | +0.52(+0.42%) |